Börse:
26,100€
-6,45%
Echtzeit-Aktienkurs Autohome
Bid:
26,000€
Ask:
26,200€
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 27,90 | 28,10 | 25,70 | 26,30 | -5,73% | 1.302,00 |
| 02.12.2021 | 27,70 | 29,30 | 27,50 | 27,90 | 1,45% | 23,00 |
| 01.12.2021 | 30,50 | 30,70 | 27,50 | 27,50 | -9,24% | 759,00 |
| 30.11.2021 | 30,90 | 31,50 | 29,70 | 30,30 | -2,57% | 8,00 |
| 29.11.2021 | 31,10 | 31,50 | 30,50 | 31,10 | 0,65% | - |
| 26.11.2021 | 31,30 | 31,50 | 30,70 | 30,90 | -3,74% | 155,00 |
| 25.11.2021 | 32,10 | 32,10 | 32,10 | 32,10 | -0,62% | - |
| 24.11.2021 | 32,30 | 33,30 | 31,70 | 32,30 | 0,62% | 153,00 |
| 23.11.2021 | 32,90 | 33,30 | 32,10 | 32,10 | -3,02% | - |
| 22.11.2021 | 31,50 | 33,30 | 31,30 | 33,10 | 5,08% | - |
| 19.11.2021 | 30,30 | 31,70 | 30,10 | 31,50 | 4,65% | - |
| 18.11.2021 | 30,50 | 31,30 | 29,30 | 30,10 | -1,31% | 639,00 |
| 17.11.2021 | 33,30 | 33,30 | 30,30 | 30,50 | -8,41% | 207,00 |
| 16.11.2021 | 34,20 | 34,40 | 32,90 | 33,30 | -2,35% | 940,00 |
| 15.11.2021 | 34,10 | 34,10 | 33,50 | 34,10 | 0,59% | 350,00 |
| 12.11.2021 | 33,30 | 34,10 | 33,10 | 33,90 | 1,80% | 110,00 |
| 11.11.2021 | 33,30 | 33,50 | 32,90 | 33,30 | 1,83% | 67,00 |
| 10.11.2021 | 32,70 | 33,70 | 32,60 | 32,70 | 0,00% | 1.770,00 |
| 09.11.2021 | 32,90 | 33,30 | 32,50 | 32,70 | -0,61% | 305,00 |
| 08.11.2021 | 33,10 | 33,70 | 32,70 | 32,90 | -1,20% | - |
| 05.11.2021 | 33,70 | 33,90 | 33,10 | 33,30 | -1,19% | 35,00 |
| 04.11.2021 | 34,50 | 34,90 | 33,10 | 33,70 | -2,32% | - |
| 03.11.2021 | 34,70 | 35,10 | 34,30 | 34,50 | -0,58% | 10,00 |
| 02.11.2021 | 34,90 | 34,90 | 34,30 | 34,70 | -0,86% | - |
| 01.11.2021 | 34,10 | 35,30 | 33,70 | 35,00 | 2,64% | - |
| 29.10.2021 | 34,10 | 34,70 | 33,10 | 34,10 | -0,58% | 245,00 |
| 28.10.2021 | 35,50 | 35,50 | 33,30 | 34,30 | 0,00% | 495,00 |
| 27.10.2021 | 37,50 | 37,50 | 33,70 | 34,30 | -8,53% | 209,00 |
| 26.10.2021 | 40,70 | 40,90 | 37,50 | 37,50 | -7,41% | 20,00 |
| 25.10.2021 | 41,90 | 42,10 | 40,50 | 40,50 | -2,41% | 101,00 |
| 22.10.2021 | 43,70 | 44,30 | 41,30 | 41,50 | -5,47% | 2,00 |
| 21.10.2021 | 44,10 | 44,10 | 43,10 | 43,90 | 0,00% | - |
| 20.10.2021 | 43,50 | 44,90 | 43,50 | 43,90 | 0,92% | - |
| 19.10.2021 | 42,90 | 43,90 | 42,90 | 43,50 | 0,46% | 14,00 |
| 18.10.2021 | 42,30 | 43,70 | 42,10 | 43,30 | 2,36% | 58,00 |
| 15.10.2021 | 43,30 | 43,90 | 42,30 | 42,30 | -1,86% | - |
| 14.10.2021 | 44,10 | 44,30 | 42,90 | 43,10 | -1,82% | - |
| 13.10.2021 | 43,50 | 44,30 | 43,30 | 43,90 | 0,46% | 9,00 |
| 12.10.2021 | 43,30 | 44,30 | 43,10 | 43,70 | 0,00% | 58,00 |
| 11.10.2021 | 43,70 | 45,10 | 43,50 | 43,70 | 0,00% | - |
| 08.10.2021 | 42,30 | 44,10 | 42,10 | 43,70 | 3,31% | - |
| 07.10.2021 | 40,30 | 42,90 | 40,30 | 42,30 | 6,02% | - |
| 06.10.2021 | 39,50 | 40,10 | 38,90 | 39,90 | 1,01% | - |
| 05.10.2021 | 38,90 | 39,70 | 38,70 | 39,50 | 2,07% | - |
| 04.10.2021 | 40,50 | 40,50 | 38,30 | 38,70 | -4,91% | 10,00 |
| 01.10.2021 | 40,30 | 41,50 | 40,10 | 40,70 | 0,99% | - |
| 30.09.2021 | 39,30 | 41,50 | 39,10 | 40,30 | 3,60% | 640,00 |
| 29.09.2021 | 37,90 | 39,50 | 37,50 | 38,90 | 3,73% | 238,00 |
| 28.09.2021 | 36,50 | 37,90 | 35,70 | 37,50 | 2,74% | - |
| 27.09.2021 | 35,30 | 36,50 | 34,30 | 36,50 | 3,99% | 170,00 |
| 24.09.2021 | 35,10 | 35,30 | 34,30 | 35,10 | 0,57% | - |
| 23.09.2021 | 35,10 | 35,30 | 33,50 | 34,90 | -1,13% | 170,00 |
| 22.09.2021 | 35,30 | 36,50 | 35,10 | 35,30 | 0,00% | 342,00 |
| 21.09.2021 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 20.09.2021 | 36,30 | 36,30 | 34,70 | 35,30 | -3,29% | - |
| 17.09.2021 | 35,90 | 36,90 | 35,70 | 36,50 | 1,67% | - |
| 16.09.2021 | 36,10 | 36,70 | 35,50 | 35,90 | -0,55% | 30,00 |
| 15.09.2021 | 37,90 | 37,90 | 34,90 | 36,10 | -4,75% | 276,00 |
| 14.09.2021 | 38,10 | 38,10 | 37,10 | 37,90 | -0,52% | - |
| 13.09.2021 | 38,50 | 38,90 | 37,70 | 38,10 | -0,52% | 400,00 |
| 10.09.2021 | 38,90 | 39,30 | 38,30 | 38,30 | -1,54% | 10,00 |
| 09.09.2021 | 38,70 | 39,10 | 38,10 | 38,90 | 0,00% | 355,00 |
| 08.09.2021 | 40,30 | 40,50 | 38,30 | 38,90 | -3,47% | 100,00 |
| 07.09.2021 | 38,90 | 40,50 | 38,70 | 40,30 | 3,60% | 50,00 |
| 06.09.2021 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
| 03.09.2021 | 39,50 | 39,50 | 38,30 | 38,70 | -1,53% | 130,00 |
| 02.09.2021 | 38,90 | 39,70 | 38,30 | 39,30 | 1,03% | 55,00 |
| 01.09.2021 | 37,70 | 38,90 | 37,10 | 38,90 | 3,18% | 60,00 |
| 31.08.2021 | 35,10 | 37,70 | 33,70 | 37,70 | 8,02% | 300,00 |
| 30.08.2021 | 34,50 | 35,10 | 33,30 | 34,90 | 2,35% | - |
| 27.08.2021 | 34,10 | 34,50 | 32,90 | 34,10 | 1,19% | - |
| 26.08.2021 | 34,10 | 34,10 | 33,30 | 33,70 | -1,17% | 29,00 |
| 25.08.2021 | 35,10 | 36,50 | 33,50 | 34,10 | -4,48% | 158,00 |
| 24.08.2021 | 33,70 | 36,30 | 33,60 | 35,70 | 5,93% | 853,00 |
| 23.08.2021 | 32,30 | 33,70 | 32,30 | 33,70 | 4,98% | 268,00 |
| 20.08.2021 | 31,90 | 33,90 | 31,80 | 32,10 | 0,63% | 80,00 |
| 19.08.2021 | 32,70 | 32,70 | 31,50 | 31,90 | -2,45% | 115,00 |
| 18.08.2021 | 32,80 | 33,10 | 31,50 | 32,70 | 1,87% | - |
| 17.08.2021 | 32,10 | 32,90 | 30,50 | 32,10 | -0,62% | 217,00 |
| 16.08.2021 | 32,90 | 33,00 | 32,10 | 32,30 | -1,82% | 10,00 |
| 13.08.2021 | 33,90 | 34,10 | 32,70 | 32,90 | -3,52% | 250,00 |
| 12.08.2021 | 35,70 | 35,90 | 34,10 | 34,10 | -4,48% | 826,00 |
| 11.08.2021 | 35,70 | 36,10 | 35,50 | 35,70 | -0,56% | 80,00 |
| 10.08.2021 | 36,30 | 37,70 | 35,70 | 35,90 | -0,55% | 1.124,00 |
| 09.08.2021 | 35,70 | 36,90 | 35,50 | 36,10 | 0,56% | 5,00 |
| 06.08.2021 | 36,70 | 37,10 | 35,70 | 35,90 | -2,71% | 113,00 |
| 05.08.2021 | 37,30 | 37,50 | 36,30 | 36,90 | -1,60% | 183,00 |
| 04.08.2021 | 36,70 | 38,10 | 35,20 | 37,50 | 5,04% | 65,00 |
| 03.08.2021 | 39,90 | 40,50 | 35,30 | 35,70 | -9,62% | 1.498,00 |
| 02.08.2021 | 38,30 | 39,80 | 36,10 | 39,50 | 3,67% | 90,00 |
| 30.07.2021 | 39,90 | 39,90 | 36,90 | 38,10 | -5,46% | 80,00 |
| 29.07.2021 | 41,50 | 44,40 | 39,50 | 40,30 | -3,36% | 49,00 |
| 28.07.2021 | 39,70 | 42,90 | 39,70 | 41,70 | 5,04% | 5,00 |
| 27.07.2021 | 39,90 | 40,50 | 38,50 | 39,70 | -2,46% | 271,00 |
| 26.07.2021 | 42,10 | 43,50 | 40,30 | 40,70 | -7,71% | 220,00 |
| 23.07.2021 | 45,50 | 45,50 | 43,10 | 44,10 | -3,50% | 165,00 |
| 22.07.2021 | 44,50 | 45,90 | 44,30 | 45,70 | 1,78% | 110,00 |
| 21.07.2021 | 48,50 | 48,60 | 44,10 | 44,90 | -7,42% | 178,00 |
| 20.07.2021 | 50,75 | 50,75 | 48,50 | 48,50 | -4,43% | 25,00 |
| 19.07.2021 | 51,25 | 51,25 | 49,50 | 50,75 | -0,98% | - |